RMBS - Options Database

RMBS

RAMBUS INC DEL

$87.65 +0.87%

(9/8 18:53) ◀

Wednesday, September 9, 2026 (6:56pm)

▶ (9/10 18:59)

◀ 9/9 18:56 ▶

Option Volume

Detail

ℹ

Current (09/09) 1,873

Calls: 1,634 (87%)

Puts: 239 (13%)

Prior (09/08) 2,154

Calls: 1,720 (80%)

Puts: 434 (20%)

Current vs Prior -13.05%

Calls: -5.00% (Calls)

Puts: -44.93% (Puts)

Prior 7-Day Total 10,740

Calls: 7,787 (73%)

Puts: 2,953 (27%)

Prior 7-Day Average 1,534

Calls: 1,112 (73%)

Puts: 421 (27%)

Current vs Prior 7-Day Avg +22.08%

Calls: +46.89%

Puts: -43.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/09) $615.5K

Calls: $516.7K (84%)

Puts: $98.7K (16%)

Prior (09/08) $1.06M

Calls: $826.9K (78%)

Puts: $237.5K (22%)

Current vs Prior -42.17%

Calls: -37.51%

Puts: -58.42%

Prior 7-Day Total $6.73M

Calls: $4.75M (71%)

Puts: $1.98M (29%)

Prior 7-Day Average $962.1K

Calls: $679.3K (71%)

Puts: $282.8K (29%)

Current vs Prior 7-Day Avg -36.03%

Calls: -23.92%

Puts: -65.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/09) 0.15

Prior (09/08) 0.25

Current vs Prior -42.03%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -70.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/09) 15,086

Calls: 8,316 (55%)

Puts: 6,770 (45%)

Prior (09/08) 16,708

Calls: 8,770 (52%)

Puts: 7,938 (48%)

Current vs Prior -9.71%

Prior 7-Day Total 107,587

Calls: 50,962 (47%)

Puts: 56,625 (53%)

Prior 7-Day Average 15,369

Calls: 7,280 (47%)

Puts: 8,089 (53%)

Current vs Prior 7-Day Avg -1.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)

Current 8.02% | 16.54%8.02% | 16.54%

Prior 8.00% | 16.00%8.00% | 16.00%

Current vs Prior +0.27% | +3.41%+0.27% | +3.41%

Prior 7-Day Avg 9.98% | 16.63%9.98% | 16.63%

Current vs 7-Day Avg -19.60% | -0.51%-19.61% | -0.51%

Prior 7-Day Eod 8.00% | 16.00%8.00% | 16.00%

Current vs 7-Day Eod +0.27% | +3.41%+0.27% | +3.41%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.23% | 13.19%

Calls: 11.38% | 17.45%

Puts: 7.08% | 8.93%

Prior 9.23% | 13.19%

Calls: 11.38% | 17.45%

Puts: 7.08% | 8.93%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 9.23% | 13.19%

Calls: 11.38% | 17.45%

Puts: 7.08% | 8.93%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($516.7K) vs puts ($98.7K). Extreme bullish P/C ratio of 0.15 - heavy call buying (1,634 calls vs 239 puts). P/C ratio dropping 42% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.68, highest 0.91)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	10.30	12.10	$11.20	16.1%	2	0.71	3
$85.00	Sep 18	4.40	5.50	$4.95	22.2%	10	0.65	128
$85.00	Oct 16	7.70	9.10	$8.40	16.7%	2	0.59	318

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	11.90	14.80	$13.35	21.7%	1	0.91	134
$95.00	Sep 18	7.80	9.40	$8.60	18.6%	2	0.77	769
$95.00	Oct 16	10.60	12.70	$11.65	18.0%	1	0.63	15
$90.00	Oct 16	7.90	9.00	$8.45	13.0%	1	0.52	45

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.4K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	1.75	2.45	$2.10	33.3%	1.1K	0.22	91
$90.00	Sep 18	2.00	2.95	$2.48	38.3%	57	0.42	844
$100.00	Sep 18	0.25	0.55	$0.40	75.0%	34	0.10	529
$95.00	Sep 18	1.00	1.30	$1.15	26.1%	22	0.23	1.4K
$90.00	Oct 16	5.40	6.70	$6.05	21.5%	19	0.48	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.75	1.05	$0.90	33.3%	33	0.17	1.7K
$75.00	Oct 16	1.70	2.35	$2.03	32.0%	19	0.19	76
$80.00	Oct 16	2.75	3.70	$3.23	29.4%	12	0.29	62
$75.00	Sep 18	0.20	0.40	$0.30	66.7%	9	0.07	972
$85.00	Sep 18	1.90	2.40	$2.15	23.3%	6	0.35	556

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 8.9%, max 15.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Sep 18	Oct 16	64.5%	60.9%	5.9%	33	1.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 18	Oct 16	67.2%	58.5%	15.0%	45	1.7K
$95.00	Sep 18	Oct 16	64.5%	60.9%	5.9%	3	784

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 8.09, avg 3.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Oct 16	$0.55	$4.45	$0.55	28%	8.09	$100.55
$80.00	$85.00	Oct 16	$2.80	$2.20	$2.80	71%	0.79	$82.80
$85.00	$90.00	Oct 16	$2.35	$2.65	$2.35	59%	1.13	$87.35
$95.00	$100.00	Oct 16	$1.18	$3.82	$1.18	36%	3.24	$96.18
$85.00	$90.00	Sep 18	$2.47	$2.53	$2.47	65%	1.02	$87.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 16	$1.20	$3.80	$1.20	29%	3.17	$78.80
$85.00	$80.00	Sep 18	$1.25	$3.75	$1.25	35%	3.00	$83.75
$80.00	$75.00	Sep 18	$0.60	$4.40	$0.60	17%	7.33	$79.40
$95.00	$85.00	Sep 18	$6.45	$3.55	$6.45	77%	0.55	$88.55
$95.00	$90.00	Oct 16	$3.20	$1.80	$3.20	63%	0.56	$91.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.06, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$100.00	Sep 18	$0.75	$0.75	$4.25	77%	0.18	$95.75
$90.00	$95.00	Oct 16	$2.22	$2.22	$2.78	52%	0.80	$92.22
$100.00	$105.00	Sep 18	$0.25	$0.25	$4.75	90%	0.05	$100.25
$90.00	$95.00	Sep 18	$1.33	$1.33	$3.67	58%	0.36	$91.33
$95.00	$100.00	Oct 16	$1.18	$1.18	$3.82	64%	0.31	$96.18

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Oct 16	$2.57	$2.57	$2.43	59%	1.06	$82.43
$80.00	$75.00	Sep 18	$0.60	$0.60	$4.40	83%	0.14	$79.40
$85.00	$80.00	Sep 18	$1.25	$1.25	$3.75	65%	0.33	$83.75
$80.00	$75.00	Oct 16	$1.20	$1.20	$3.80	71%	0.32	$78.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.56, cheapest $3.45)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 18	Oct 16	$3.45	62.8%	63.0%
$90.00	Sep 18	Oct 16	$3.57	62.2%	65.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 18	Oct 16	$3.65	62.8%	63.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 8.10% of stock, avg 14.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Sep 18	$4.95	$2.15	$7.10	$77.90	$92.10	8.10%
$95.00	Sep 18	$1.15	$8.60	$9.75	$85.25	$104.75	11.12%
$85.00	Oct 16	$8.40	$5.80	$14.20	$70.80	$99.20	16.20%
$80.00	Oct 16	$11.20	$3.23	$14.43	$65.57	$94.43	16.46%
$90.00	Oct 16	$6.05	$8.45	$14.50	$75.50	$104.50	16.54%
$95.00	Oct 16	$3.83	$11.65	$15.48	$79.52	$110.48	17.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.80% of stock, avg 5.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$75.00	Sep 18	$0.40	$0.30	$0.70	$74.30	$100.70
$100.00	$80.00	Sep 18	$0.40	$0.90	$1.30	$78.70	$101.30
$95.00	$75.00	Sep 18	$1.15	$0.30	$1.45	$73.55	$96.45
$95.00	$80.00	Sep 18	$1.15	$0.90	$2.05	$77.95	$97.05
$100.00	$85.00	Sep 18	$0.40	$2.15	$2.55	$82.45	$102.55
$95.00	$85.00	Sep 18	$1.15	$2.15	$3.30	$81.70	$98.30
$105.00	$75.00	Oct 16	$2.10	$2.03	$4.13	$70.87	$109.13
$90.00	$75.00	Sep 18	$2.48	$0.30	$2.78	$72.22	$92.78
$90.00	$80.00	Sep 18	$2.48	$0.90	$3.38	$76.62	$93.38
$90.00	$85.00	Sep 18	$2.48	$2.15	$4.63	$80.37	$94.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.20, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/80	100/105	Sep 18	$0.85	$4.15	72%	0.20	$79.15	$100.85
75/80	95/100	Sep 18	$1.35	$3.65	59%	0.37	$78.65	$96.35
75/80	100/105	Oct 16	$1.75	$3.25	44%	0.54	$78.25	$101.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 61.50, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 16	$0.13	$4.87	23%	37.46
$90.00	$95.00	$100.00	Sep 18	$0.58	$4.42	32%	7.62
$80.00	$85.00	$90.00	Oct 16	$0.45	$4.55	23%	10.11
$85.00	$90.00	$95.00	Sep 18	$1.14	$3.86	42%	3.39
$95.00	$100.00	$105.00	Sep 18	$0.50	$4.50	19%	9.00

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Oct 16	$0.08	$4.92	23%	61.50
$75.00	$80.00	$85.00	Sep 18	$0.65	$4.35	28%	6.69
$85.00	$90.00	$95.00	Oct 16	$0.55	$4.45	22%	8.09
$75.00	$80.00	$85.00	Oct 16	$1.37	$3.63	22%	2.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.01, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Sep 18	-$0.01	$4.99
$90.00	$95.00	1:2	Oct 16	-$1.61	$3.39
$95.00	$100.00	1:2	Oct 16	-$1.47	$3.53
$100.00	$105.00	1:2	Oct 16	-$1.55	$3.45
$85.00	$90.00	1:2	Oct 16	-$3.70	$1.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Oct 16	-$0.66	$4.34
$100.00	$95.00	1:2	Sep 18	-$3.85	$1.15
$80.00	$75.00	1:2	Oct 16	-$0.83	$4.17
$90.00	$85.00	1:2	Oct 16	-$3.15	$1.85
$95.00	$85.00	1:2	Sep 18	$4.30	$5.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.16%, avg 2.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 16	$5.40	0.48	2.7%	6.16%	8.84%	19	86
$105.00	Oct 16	$1.75	0.22	19.8%	2.00%	21.79%	1.1K	91
$95.00	Oct 16	$2.85	0.36	8.4%	3.25%	11.64%	11	--
$100.00	Oct 16	$1.80	0.28	14.1%	2.05%	16.14%	4	493
$90.00	Sep 18	$2.00	0.42	2.7%	2.28%	4.96%	57	844
$95.00	Sep 18	$1.00	0.23	8.4%	1.14%	9.53%	22	1.4K
$100.00	Sep 18	$0.25	0.10	14.1%	0.29%	14.38%	34	529

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,634

Total Puts 239

Put/Call Ratio 0.15

Net Difference 1,395

Prior's Put/Call Breakdown

Total Calls 1,720

Total Puts 434

Put/Call Ratio 0.25

Net Difference 1,286

Prior 7-Day Put/Call Summary

Total Calls 7,787

Total Puts 2,953

Average Put/Call Ratio 0.49

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card